Maybank Securities (Thailand) PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	12.000	12.100	11.800	11.800	9.148	218,500
2022-04-29	11.700	11.800	11.600	11.700	9.071	109,900
2022-04-28	11.700	11.800	11.600	11.800	9.148	105,000
2022-04-27	11.700	11.800	11.600	11.700	9.071	69,800
2022-04-26	11.800	11.900	11.700	11.700	9.071	32,200
2022-04-25	11.800	11.800	11.700	11.800	9.148	42,500
2022-04-22	11.900	11.900	11.800	11.800	9.148	63,500
2022-04-21	11.800	11.900	11.800	11.900	9.226	30,300
2022-04-20	11.700	11.800	11.700	11.800	9.148	19,800
2022-04-19	11.700	11.900	11.700	11.700	9.071	52,900
2022-04-18	11.700	11.800	11.600	11.800	9.148	43,600
2022-04-12	11.600	11.800	11.600	11.800	9.148	106,700
2022-04-11	11.700	11.800	11.700	11.700	9.071	39,100
2022-04-08	11.700	11.700	11.500	11.700	9.071	186,000
2022-04-07	11.700	11.800	11.600	11.700	9.071	201,900
2022-04-05	11.800	11.900	11.700	11.700	9.071	124,200
2022-04-04	11.800	11.800	11.700	11.800	9.148	76,000
2022-04-01	11.800	11.900	11.800	11.800	9.148	15,700
2022-03-31	11.800	11.900	11.800	11.800	9.148	27,700
2022-03-30	11.800	11.900	11.800	11.900	9.226	73,000
2022-03-29	11.800	11.900	11.800	11.900	9.226	22,600
2022-03-28	11.800	11.900	11.800	11.800	9.148	76,600
2022-03-25	11.800	11.800	11.700	11.800	9.148	34,800
2022-03-24	11.800	11.900	11.700	11.800	9.148	47,412
2022-03-23	11.800	11.900	11.800	11.800	9.148	17,304
2022-03-22	11.900	11.900	11.800	11.800	9.148	49,100
2022-03-21	11.800	11.900	11.800	11.900	9.226	12,800
2022-03-18	11.800	11.900	11.800	11.900	9.226	58,300
2022-03-17	11.800	11.900	11.800	11.900	9.226	52,900
2022-03-16	11.800	11.800	11.800	11.800	9.148	34,500
2022-03-15	11.900	11.900	11.600	11.700	9.071	216,200
2022-03-14	11.800	11.900	11.800	11.900	9.226	18,500
2022-03-11	11.800	11.900	11.800	11.900	9.226	56,700
2022-03-10	11.900	12.000	11.800	11.800	9.148	666,800
2022-03-09	12.200	12.400	12.200	12.400	9.241	309,800
2022-03-08	12.300	12.400	11.800	12.200	9.092	450,500
2022-03-07	12.600	12.600	12.200	12.300	9.167	270,400
2022-03-04	12.700	12.700	12.500	12.600	9.390	142,500
2022-03-03	12.500	12.700	12.500	12.700	9.465	127,900
2022-03-02	12.500	12.600	12.500	12.500	9.316	165,700
2022-03-01	12.500	12.600	12.500	12.500	9.316	218,000
2022-02-28	12.500	12.500	12.300	12.500	9.316	146,200
2022-02-25	12.200	12.500	12.200	12.400	9.241	225,900
2022-02-24	12.600	12.700	12.100	12.200	9.092	576,800
2022-02-23	12.600	12.600	12.500	12.600	9.390	128,800
2022-02-22	12.700	12.700	12.300	12.600	9.390	390,200
2022-02-21	12.800	12.900	12.800	12.800	9.539	243,300
2022-02-18	13.000	13.000	12.800	12.900	9.614	226,200
2022-02-17	12.900	13.000	12.800	13.000	9.689	145,500
2022-02-15	12.800	12.900	12.800	12.900	9.614	203,600
2022-02-14	13.000	13.000	12.800	12.900	9.614	178,400
2022-02-11	12.900	13.000	12.900	12.900	9.614	107,800
2022-02-10	13.000	13.100	12.900	13.000	9.689	245,600
2022-02-09	12.900	13.100	12.900	12.900	9.614	121,000
2022-02-08	13.000	13.000	12.900	13.000	9.689	89,100
2022-02-07	12.900	13.000	12.900	12.900	9.614	113,000
2022-02-04	13.000	13.100	13.000	13.000	9.689	68,300
2022-02-03	12.900	13.100	12.800	13.000	9.689	131,100
2022-02-02	12.800	12.900	12.700	12.900	9.614	66,300
2022-02-01	12.900	12.900	12.800	12.800	9.539	136,000

← NewerPage 19 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.1400 THB
2026-03-10	0.1700 THB
2025-09-01	0.1200 THB
2025-03-06	0.2700 THB
2024-09-05	0.3800 THB
2024-03-06	0.1100 THB
2023-09-05	0.3700 THB
2023-03-03	0.6100 THB
2022-09-13	0.3300 THB
2022-03-10	0.4800 THB
2021-08-27	0.4800 THB
2021-02-19	0.5000 THB
2020-08-27	0.1000 THB
2020-02-28	0.1800 THB
2019-08-19	0.6800 THB
2019-02-28	0.2800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.